Dark

SHLS20270115P5
SHLS Jan 15 2027 5.00 Put (SHLS270115P00005000)
option OPRA

EOD

Sep 10, 2026

0.45000.000%(0.0000)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4500	0.4500	0.4500	0.4500	0.000%	14	7,511	0.000%
2026-09-02	0.4500	0.4500	0.4500	0.4500	0.000%	47	7,497	0.000%
2026-09-01	0.4500	0.4500	0.4500	0.4500	0.000%	1	7,450	0.000%
2026-08-31	0.4500	0.4500	0.4500	0.4500	-10.000%	10	7,449	0.000%
2026-08-26	0.5000	0.5000	0.5000	0.5000	+11.111%	1	7,449	-10.000%
2026-08-25	0.4500	0.4500	0.4500	0.4500	-10.000%	1	7,448	0.000%
2026-08-24	0.5000	0.5000	0.5000	0.5000	+11.111%	70	7,447	-10.000%
2026-08-20	0.4000	0.4500	0.4000	0.4500	+25.000%	27	7,384	0.000%
2026-08-18	0.3600	0.3600	0.3600	0.3600	+2.857%	15	7,360	+25.000%
2026-08-14	0.3500	0.3500	0.3500	0.3500	-12.500%	43	7,351	+28.571%
2026-08-12	0.4000	0.4000	0.4000	0.4000	-27.273%	3	7,311	+12.500%
2026-07-30	0.5500	0.5500	0.5500	0.5500	-8.333%	20	7,311	-18.182%
2026-07-29	0.5100	0.6000	0.5100	0.6000	+22.449%	22	7,331	-25.000%
2026-07-28	0.4700	0.4900	0.4700	0.4900	+32.432%	25	7,320	-8.163%
2026-07-17	0.3700	0.3700	0.3700	0.3700	-7.500%	15	7,326	+21.622%
2026-07-15	0.4000	0.4000	0.4000	0.4000	-24.528%	1	7,338	+12.500%
2026-06-22	0.5300	0.5300	0.5300	0.5300	+3.922%	1	7,339	-15.094%
2026-06-05	0.5100	0.5100	0.5100	0.5100	-12.069%	1	7,339	-11.765%
2026-06-03	0.5800	0.5800	0.5800	0.5800	+16.000%	3	7,338	-22.414%
2026-05-27	0.5000	0.5000	0.5000	0.5000	+13.636%	15	7,341	-10.000%
2026-05-26	0.3200	0.4400	0.3100	0.4400	-26.667%	5	7,341	+2.273%
2026-05-19	0.6000	0.6000	0.6000	0.6000	+9.091%	5	7,341	-25.000%
2026-05-18	0.5500	0.5500	0.5500	0.5500	+19.565%	10	7,341	-18.182%
2026-05-14	0.5000	0.5500	0.4600	0.4600	-8.000%	45	7,341	-2.174%
2026-05-13	0.5000	0.5000	0.5000	0.5000	0.000%	10	7,306	-10.000%
2026-05-11	0.4800	0.5000	0.4800	0.5000	-9.091%	30	7,306	-10.000%
2026-05-05	0.5500	0.5500	0.5500	0.5500	-15.385%	2	7,306	-18.182%
2026-04-27	0.6500	0.6500	0.6500	0.6500	-4.412%	1	7,307	-30.769%
2026-04-23	0.6800	0.6800	0.6800	0.6800	-15.000%	1	7,308	-33.824%
2026-04-22	0.8000	0.8000	0.8000	0.8000	0.000%	1	7,308	-43.750%
2026-04-21	0.8000	0.8000	0.8000	0.8000	+6.667%	10	7,318	-43.750%
2026-04-20	0.7500	0.7500	0.7500	0.7500	0.000%	2	7,318	-40.000%
2026-04-17	0.8300	0.8300	0.7500	0.7500	-23.469%	51	7,316	-40.000%
2026-04-07	0.9800	0.9800	0.9800	0.9800	+4.255%	1	7,267	-54.082%
2026-03-27	0.9400	0.9400	0.9400	0.9400	+4.444%	2	7,268	-52.128%
2026-03-26	0.9000	0.9000	0.9000	0.9000	+5.882%	1	7,270	-50.000%
2026-03-25	0.8500	0.8500	0.8500	0.8500	-10.526%	2	7,269	-47.059%
2026-03-24	0.9000	0.9500	0.9000	0.9500	-19.492%	7,000	7,268	-52.632%
2026-03-17	1.1800	1.1800	1.1800	1.1800	-5.600%	1	367	-61.864%
2026-03-09	1.2500	1.2500	1.2500	1.2500	+31.579%	20	367	-64.000%
2026-02-25	1.0000	1.0000	0.9500	0.9500	+3.261%	17	353	-52.632%
2026-02-24	0.8900	0.9200	0.8800	0.9200	+53.333%	13	353	-51.087%
2026-02-20	0.6000	0.6000	0.6000	0.6000	-7.692%	3	343	-25.000%
2026-02-11	0.6500	0.6500	0.6500	0.6500	-7.143%	3	343	-30.769%
2026-02-09	0.7000	0.7000	0.7000	0.7000	0.000%	5	345	-35.714%
2026-02-06	0.7000	0.7000	0.7000	0.7000	-6.667%	90	349	-35.714%
2026-01-27	0.7500	0.7500	0.7500	0.7500	-13.793%	1	349	-40.000%
2026-01-15	0.8500	0.8800	0.8500	0.8700	+6.098%	100	348	-48.276%
2026-01-05	0.8200	0.8200	0.8200	0.8200	-3.529%	1	247	-45.122%
2026-01-02	0.8500	0.8500	0.8500	0.8500	+21.429%	19	247	-47.059%
2025-12-26	0.7000	0.7000	0.7000	0.7000	-2.778%	1	266	-35.714%
2025-12-22	0.7200	0.7200	0.7200	0.7200	-4.000%	1	266	-37.500%
2025-12-12	0.7500	0.7500	0.7500	0.7500	-8.537%	1	266	-40.000%
2025-12-11	0.8200	0.8200	0.8200	0.8200	-6.818%	1	266	-45.122%
2025-12-10	0.8800	0.8800	0.8800	0.8800	+12.821%	1	265	-48.864%
2025-11-03	1.4800	1.4800	0.7800	0.7800	-1.266%	5	266	-42.308%
2025-10-30	0.7900	0.7900	0.7900	0.7900	+6.757%	1	266	-43.038%
2025-10-21	0.7400	0.7400	0.7400	0.7400	-58.889%	1	266	-39.189%
2025-10-13	1.8000	1.8000	1.8000	1.8000	+111.765%	1	267	-75.000%
2025-10-08	0.8500	0.8500	0.8500	0.8500	+4.938%	1	268	-47.059%
2025-10-02	0.8100	0.8100	0.8100	0.8100	-14.737%	1	269	-44.444%
2025-10-01	0.9500	0.9500	0.9500	0.9500	+3.261%	5	268	-52.632%
2025-09-24	0.9200	0.9200	0.9200	0.9200	-12.381%	1	263	-51.087%
2025-09-03	1.0000	1.0500	1.0000	1.0500	+5.000%	18	262	-57.143%
2025-09-02	1.0400	1.0400	1.0000	1.0000	-1.961%	8	263	-55.000%
2025-08-28	1.0200	1.0200	1.0200	1.0200	-4.673%	5	260	-55.882%
2025-08-27	0.9800	1.0700	0.9800	1.0700	-12.295%	5	260	-57.944%
2025-08-21	1.2200	1.2200	1.2200	1.2200	-22.293%	3	262	-63.115%
2025-08-12	1.6000	1.6000	1.5700	1.5700	-1.875%	5	259	-71.338%
2025-08-07	1.6000	1.6000	1.6000	1.6000	+45.455%	1	254	-71.875%
2025-07-31	1.4500	1.4500	1.1000	1.1000	-24.138%	4	255	-59.091%
2025-07-29	1.4500	1.4500	1.4500	1.4500	-1.361%	2	259	-68.966%
2025-07-24	1.4700	1.4700	1.4700	1.4700	+13.077%	4	261	-69.388%
2025-07-22	1.3800	1.3800	1.3000	1.3000	-12.752%	4	258	-65.385%
2025-07-17	1.4900	1.4900	1.4900	1.4900	-0.667%	3	260	-69.799%
2025-07-10	1.6000	1.6000	1.5000	1.5000	+3.448%	4	257	-70.000%
2025-07-08	1.4500	1.4500	1.4500	1.4500	-1.361%	3	259	-68.966%
2025-07-03	1.4700	1.4700	1.4700	1.4700	-18.333%	5	251	-69.388%
2025-06-26	1.8600	1.8600	1.8000	1.8000	-2.703%	6	254	-75.000%
2025-06-24	1.8500	1.8500	1.8500	1.8500	+2.210%	2	258	-75.676%
2025-06-17	1.8100	1.8100	1.8100	1.8100	+13.125%	3	260	-75.138%
2025-06-11	1.6000	1.6000	1.6000	1.6000	-14.894%	5	257	-71.875%
2025-05-28	1.9900	1.9900	1.8300	1.8800	-1.053%	10	252	-76.064%
2025-05-23	1.9000	1.9000	1.9000	1.9000	+11.765%	4	252	-76.316%
2025-05-16	1.7000	1.7000	1.7000	1.7000	-8.108%	20	252	-73.529%
2025-05-15	1.9600	1.9600	1.8500	1.8500	+28.472%	7	242	-75.676%
2025-05-13	1.4200	1.5900	1.4200	1.4400	-20.000%	9	249	-68.750%
2025-05-07	1.8000	1.8000	1.8000	1.8000	-23.404%	3	240	-75.000%
2025-04-11	2.3500	2.3500	2.3500	2.3500	-13.919%	20	243	-80.851%
2025-02-28	2.7300	2.7300	2.7300	2.7300	+50.829%	4	243	-83.516%
2025-02-25	1.8100	1.8100	1.8100	1.8100	-5.729%	1	246	-75.138%
2025-02-21	1.9200	1.9200	1.9200	1.9200	+15.663%	2	246	-76.563%
2025-02-20	1.6600	1.6600	1.6600	1.6600	-13.542%	4	247	-72.892%
2025-02-05	1.9200	1.9200	1.9200	1.9200	-1.538%	2	243	-76.563%
2025-01-15	1.7700	1.9500	1.7700	1.9500	+25.000%	111	245	-76.923%
2025-01-14	1.5400	1.5600	1.5400	1.5600	-1.266%	2	231	-71.154%
2025-01-10	1.5800	1.5800	1.5800	1.5800	+4.636%	2	232	-71.519%
2025-01-03	1.4200	1.5100	1.4200	1.5100	+0.667%	10	232	-70.199%
2024-12-31	1.5000	1.5000	1.5000	1.5000	-5.660%	1	226	-70.000%
2024-12-27	1.7300	1.7300	1.5900	1.5900	-14.973%	6	226	-71.698%
2024-12-20	1.8700	1.8700	1.8700	1.8700	+6.857%	1	228	-75.936%
2024-12-13	1.7500	1.7500	1.7500	1.7500	-1.685%	6	229	-74.286%
2024-12-04	1.7800	1.7800	1.7800	1.7800	-13.171%	3	226	-74.719%
2024-11-20	2.0500	2.0500	2.0500	2.0500	+20.588%	1	226	-78.049%
2024-11-12	1.7000	1.7000	1.7000	1.7000	+9.677%	20	225	-73.529%
2024-11-11	1.5500	1.5500	1.5500	1.5500	-11.429%	20	225	-70.968%
2024-10-31	1.7500	1.7500	1.7500	1.7500	0.000%	100	205	-74.286%
2024-10-25	1.7500	1.7500	1.7500	1.7500	-7.895%	200	207	-74.286%
2024-10-24	1.9000	1.9000	1.9000	1.9000	+2.703%	1	107	-76.316%
2024-10-21	1.8500	1.8500	1.8500	1.8500	0.000%	100	108	-75.676%
2024-10-18	1.8500	1.8500	1.8500	1.8500	+10.778%	2	8	-75.676%
2024-10-09	1.6700	1.6700	1.6700	1.6700	-7.222%	1	7	-73.054%
2024-10-07	1.8000	1.8000	1.8000	1.8000	+1.124%	5	7	-75.000%
2024-10-03	1.7800	1.7800	1.7800	1.7800	+18.667%	1	7	-74.719%
2024-09-24	1.8300	1.8300	1.5000	1.5000	+8.696%	2	6	-70.000%
2024-09-19	1.3800	1.3800	1.3800	1.3800	-8.609%	1	6	-67.391%
2024-09-18	1.5100	1.5200	1.5100	1.5100	0.000%	5	5	-70.199%

.dark-mode .pyKFlK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pyKFlK{ color: #333333; background-color: white; border: 2px solid #333333; }SHLS20270115P5SHLS Jan 15 2027 5.00 Put (SHLS270115P00005000)option OPRA

SHLS20270115P5
SHLS Jan 15 2027 5.00 Put (SHLS270115P00005000)
option OPRA